Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.50 | 27.03 | 25.63 | 26.89 | 746,100 | +0.17(+0.64%) |
Jul 30, 2020 | 25.32 | 26.77 | 25.13 | 26.72 | 526,126 | +1.21(+4.74%) |
Jul 29, 2020 | 25.89 | 26.07 | 24.68 | 25.51 | 610,794 | -0.24(-0.93%) |
Jul 28, 2020 | 27.04 | 27.25 | 25.64 | 25.75 | 1,169,971 | -1.21(-4.49%) |
Jul 27, 2020 | 28.01 | 28.83 | 26.93 | 26.96 | 417,547 | -1.01(-3.61%) |
Jul 24, 2020 | 27.84 | 28.46 | 27.25 | 27.97 | 306,600 | -0.27(-0.96%) |
Jul 23, 2020 | 28.41 | 29.15 | 27.75 | 28.24 | 263,598 | -0.11(-0.39%) |
Jul 22, 2020 | 28.50 | 28.60 | 27.66 | 28.35 | 345,729 | -0.07(-0.25%) |
Jul 21, 2020 | 29.30 | 29.38 | 28.00 | 28.42 | 473,641 | -0.80(-2.74%) |
Jul 20, 2020 | 29.37 | 29.73 | 28.50 | 29.22 | 443,815 | +0.12(+0.41%) |
Jul 17, 2020 | 28.51 | 29.28 | 28.32 | 29.10 | 626,300 | +0.60(+2.11%) |
Jul 16, 2020 | 28.22 | 28.73 | 26.95 | 28.50 | 664,392 | +0.39(+1.39%) |
Jul 15, 2020 | 28.00 | 28.39 | 26.64 | 28.11 | 598,907 | -0.45(-1.58%) |
Jul 14, 2020 | 28.43 | 29.05 | 27.90 | 28.56 | 494,596 | +0.22(+0.78%) |
Jul 13, 2020 | 29.71 | 29.71 | 28.25 | 28.34 | 572,390 | -1.19(-4.03%) |
Jul 10, 2020 | 28.99 | 29.95 | 28.58 | 29.53 | 493,400 | +0.40(+1.37%) |
Jul 09, 2020 | 30.73 | 30.82 | 29.04 | 29.13 | 442,033 | -1.60(-5.21%) |
Jul 08, 2020 | 30.15 | 30.83 | 29.59 | 30.73 | 346,188 | +0.53(+1.75%) |
Jul 07, 2020 | 28.94 | 31.07 | 28.55 | 30.20 | 598,017 | +1.29(+4.46%) |
Jul 06, 2020 | 29.44 | 30.06 | 28.41 | 28.91 | 821,321 | -0.07(-0.24%) |
Jul 02, 2020 | 29.15 | 29.55 | 28.17 | 28.98 | 558,000 | +0.15(+0.52%) |
Jul 01, 2020 | 29.96 | 30.64 | 28.35 | 28.83 | 811,360 | -1.22(-4.06%) |
Jun 30, 2020 | 28.73 | 30.42 | 27.69 | 30.05 | 593,412 | +1.42(+4.96%) |
Jun 29, 2020 | 29.27 | 30.22 | 28.23 | 28.63 | 583,589 | -0.47(-1.62%) |
Jun 26, 2020 | 30.11 | 30.77 | 28.65 | 29.10 | 1,941,700 | -1.26(-4.15%) |
Jun 25, 2020 | 30.06 | 30.99 | 29.48 | 30.36 | 405,252 | +0.25(+0.83%) |
Jun 24, 2020 | 30.10 | 31.40 | 29.71 | 30.11 | 749,637 | -0.32(-1.05%) |
Jun 23, 2020 | 31.82 | 32.22 | 29.90 | 30.43 | 509,553 | -1.36(-4.28%) |
Jun 22, 2020 | 30.00 | 33.54 | 29.99 | 31.79 | 816,677 | +1.96(+6.57%) |
Jun 19, 2020 | 31.65 | 32.38 | 29.83 | 29.83 | 2,152,600 | -1.52(-4.85%) |
Jun 18, 2020 | 32.25 | 32.83 | 31.27 | 31.35 | 802,087 | -0.68(-2.12%) |
Jun 17, 2020 | 35.00 | 35.20 | 31.25 | 32.03 | 3,543,439 | -3.98(-11.05%) |
Jun 16, 2020 | 35.71 | 37.20 | 33.92 | 36.01 | 1,400,667 | -1.71(-4.53%) |
Jun 15, 2020 | 33.06 | 40.84 | 32.92 | 37.72 | 794,882 | +3.22(+9.33%) |
Jun 12, 2020 | 40.00 | 40.50 | 30.60 | 34.50 | 2,204,400 | +0.38(+1.11%) |
Jun 11, 2020 | 33.91 | 35.41 | 33.17 | 34.12 | 365,038 | -0.68(-1.95%) |
Jun 10, 2020 | 35.86 | 36.51 | 34.59 | 34.80 | 520,159 | -0.70(-1.97%) |
Jun 09, 2020 | 36.83 | 37.23 | 34.74 | 35.50 | 463,408 | -1.33(-3.61%) |
Jun 08, 2020 | 37.51 | 38.69 | 36.00 | 36.83 | 339,175 | -0.56(-1.50%) |
Jun 05, 2020 | 37.81 | 38.97 | 36.40 | 37.39 | 372,900 | -0.13(-0.35%) |
Jun 04, 2020 | 37.74 | 40.00 | 37.08 | 37.52 | 311,320 | -0.35(-0.92%) |
Jun 03, 2020 | 38.12 | 39.25 | 37.38 | 37.87 | 523,882 | -0.09(-0.24%) |
Jun 02, 2020 | 36.10 | 38.60 | 35.03 | 37.96 | 313,106 | +1.92(+5.33%) |
Jun 01, 2020 | 35.59 | 36.36 | 35.09 | 36.04 | 317,119 | +0.51(+1.44%) |
May 29, 2020 | 33.64 | 36.00 | 33.22 | 35.53 | 695,200 | +1.93(+5.74%) |
May 28, 2020 | 33.75 | 34.86 | 32.85 | 33.60 | 732,267 | +0.13(+0.39%) |
May 27, 2020 | 34.70 | 34.75 | 32.16 | 33.47 | 916,065 | -1.21(-3.49%) |
May 26, 2020 | 37.83 | 38.10 | 34.16 | 34.68 | 1,025,422 | -2.47(-6.65%) |
May 22, 2020 | 35.97 | 38.39 | 35.78 | 37.15 | 566,900 | +1.18(+3.28%) |
May 21, 2020 | 36.60 | 37.02 | 35.17 | 35.97 | 401,886 | -1.02(-2.76%) |
May 20, 2020 | 37.68 | 38.61 | 35.53 | 36.99 | 782,735 | -0.26(-0.70%) |
May 19, 2020 | 39.03 | 39.97 | 37.17 | 37.25 | 426,723 | -1.76(-4.51%) |
May 18, 2020 | 44.62 | 46.00 | 38.41 | 39.01 | 562,074 | -4.59(-10.53%) |
May 15, 2020 | 43.94 | 44.64 | 42.45 | 43.60 | 509,200 | +0.22(+0.51%) |
May 14, 2020 | 44.11 | 44.67 | 41.59 | 43.38 | 547,534 | -2.46(-5.37%) |
May 13, 2020 | 49.29 | 49.88 | 41.76 | 45.84 | 586,436 | -3.95(-7.93%) |
May 12, 2020 | 49.91 | 50.90 | 49.09 | 49.79 | 1,056,279 | +0.35(+0.71%) |
May 11, 2020 | 49.00 | 50.00 | 47.19 | 49.44 | 563,436 | +0.22(+0.45%) |
May 08, 2020 | 49.00 | 49.69 | 48.56 | 49.22 | 554,100 | +0.63(+1.30%) |
May 07, 2020 | 45.50 | 49.20 | 45.29 | 48.59 | 744,482 | +3.69(+8.22%) |
May 06, 2020 | 40.03 | 46.24 | 38.45 | 44.90 | 1,142,361 | +4.93(+12.33%) |
May 05, 2020 | 38.49 | 40.12 | 38.49 | 39.97 | 557,631 | +1.93(+5.07%) |
May 04, 2020 | 35.05 | 38.04 | 34.97 | 38.04 | 220,523 | +2.29(+6.41%) |